---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/10/03 | 25,605.0 | 25,715.0 | 25,440.0 | 25,470.0 | 25,470.0 | 595 |
| 2024/10/02 | 25,010.0 | 25,395.0 | 25,010.0 | 25,130.0 | 25,130.0 | 1,971 |
| 2024/10/01 | 25,225.0 | 25,545.0 | 25,215.0 | 25,510.0 | 25,510.0 | 468 |
| 2024/09/30 | 25,000.0 | 25,305.0 | 25,000.0 | 25,070.0 | 25,070.0 | 2,390 |
| 2024/09/27 | 25,525.0 | 25,980.0 | 25,350.0 | 25,980.0 | 25,980.0 | 945 |
| 2024/09/26 | 25,060.0 | 25,440.0 | 25,055.0 | 25,440.0 | 25,440.0 | 838 |
| 2024/09/25 | 25,040.0 | 25,040.0 | 24,820.0 | 25,000.0 | 25,000.0 | 582 |
| 2024/09/24 | 24,995.0 | 25,040.0 | 24,920.0 | 24,940.0 | 24,940.0 | 114 |
| 2024/09/20 | 24,800.0 | 24,940.0 | 24,775.0 | 24,790.0 | 24,790.0 | 325 |
| 2024/09/19 | 24,275.0 | 24,655.0 | 24,275.0 | 24,560.0 | 24,560.0 | 546 |
| 2024/09/18 | 24,000.0 | 24,230.0 | 23,900.0 | 24,065.0 | 24,065.0 | 478 |
| 2024/09/17 | 24,140.0 | 24,270.0 | 23,690.0 | 24,270.0 | 24,270.0 | 299 |
| 2024/09/13 | 24,175.0 | 24,275.0 | 24,115.0 | 24,140.0 | 24,140.0 | 52 |
| 2024/09/12 | 24,285.0 | 24,420.0 | 24,175.0 | 24,350.0 | 24,350.0 | 128 |
| 2024/09/11 | 23,950.0 | 24,005.0 | 23,575.0 | 23,810.0 | 23,810.0 | 197 |
| 2024/09/10 | 24,300.0 | 24,435.0 | 23,975.0 | 23,975.0 | 23,975.0 | 152 |
| 2024/09/09 | 23,735.0 | 24,310.0 | 23,705.0 | 24,280.0 | 24,280.0 | 255 |
| 2024/09/06 | 24,590.0 | 24,685.0 | 24,300.0 | 24,590.0 | 24,590.0 | 356 |
| 2024/09/05 | 24,470.0 | 24,995.0 | 24,440.0 | 24,870.0 | 24,870.0 | 154 |
| 2024/09/04 | 24,905.0 | 25,120.0 | 24,690.0 | 24,910.0 | 24,910.0 | 429 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
